67,800€
-0,29%
Echtzeit-Aktienkurs EnBW Energie Baden-Württemberg AG
Bid:
Ask:
Aktienkurse zur EnBW Energie Baden-Württemberg AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 67,90 | 68,80 | 67,90 | 67,90 | -1,16% | 3.800,00 |
| 14.08.2025 | 68,90 | 69,00 | 68,20 | 68,70 | 0,73% | 1.410,00 |
| 13.08.2025 | 68,90 | 69,30 | 68,10 | 68,20 | -1,16% | - |
| 12.08.2025 | 69,70 | 70,60 | 68,50 | 69,00 | -1,15% | 84,00 |
| 11.08.2025 | 69,90 | 71,60 | 69,80 | 69,80 | -0,29% | 66,00 |
| 08.08.2025 | 69,90 | 71,70 | 69,60 | 70,00 | 0,29% | 423,00 |
| 07.08.2025 | 68,40 | 69,90 | 68,40 | 69,80 | 2,05% | 983,00 |
| 06.08.2025 | 67,70 | 69,00 | 67,70 | 68,40 | 0,44% | - |
| 05.08.2025 | 69,00 | 69,20 | 68,00 | 68,10 | -1,16% | 930,00 |
| 04.08.2025 | 68,20 | 71,30 | 68,00 | 68,90 | -4,70% | 2.178,00 |
| 01.08.2025 | 72,90 | 75,00 | 71,60 | 72,30 | -1,50% | 1.480,00 |
| 31.07.2025 | 69,10 | 75,00 | 69,00 | 73,40 | 6,38% | 503,00 |
| 30.07.2025 | 69,70 | 73,50 | 68,20 | 69,00 | 0,44% | 2.034,00 |
| 29.07.2025 | 69,90 | 70,50 | 68,60 | 68,70 | -1,58% | - |
| 28.07.2025 | 70,00 | 71,10 | 68,70 | 69,80 | -0,29% | - |
| 25.07.2025 | 69,70 | 72,80 | 69,10 | 70,00 | -0,57% | - |
| 24.07.2025 | 69,50 | 70,40 | 68,10 | 70,40 | 1,15% | 1.725,00 |
| 23.07.2025 | 69,60 | 73,20 | 66,80 | 69,60 | 0,00% | 750,00 |
| 22.07.2025 | 68,80 | 72,80 | 67,80 | 69,60 | 1,31% | 333,00 |
| 21.07.2025 | 67,50 | 72,40 | 66,20 | 68,70 | 1,93% | 3.390,00 |
| 18.07.2025 | 67,70 | 68,10 | 66,60 | 67,40 | -0,44% | 640,00 |
| 17.07.2025 | 68,10 | 68,10 | 67,40 | 67,70 | -0,44% | 1.642,00 |
| 16.07.2025 | 69,30 | 73,00 | 67,50 | 68,00 | -1,16% | 1.350,00 |
| 15.07.2025 | 65,50 | 69,30 | 65,50 | 68,80 | 5,20% | - |
| 14.07.2025 | 68,70 | 68,90 | 65,10 | 65,40 | -4,94% | 900,00 |
| 11.07.2025 | 68,50 | 69,20 | 67,80 | 68,80 | 0,29% | 3.255,00 |
| 10.07.2025 | 68,50 | 69,30 | 67,20 | 68,60 | 0,15% | - |
| 09.07.2025 | 69,20 | 70,00 | 68,50 | 68,50 | -1,15% | - |
| 08.07.2025 | 68,70 | 70,20 | 68,50 | 69,30 | 0,73% | 615,00 |
| 07.07.2025 | 67,50 | 69,70 | 67,00 | 68,80 | 2,84% | 585,00 |
| 04.07.2025 | 69,50 | 69,50 | 66,50 | 66,90 | -3,60% | 176,00 |
| 03.07.2025 | 68,50 | 70,20 | 68,50 | 69,40 | 0,58% | - |
| 02.07.2025 | 70,00 | 71,00 | 66,70 | 69,00 | -2,13% | 68,00 |
| 01.07.2025 | 69,10 | 70,90 | 69,10 | 70,50 | 1,88% | 123,00 |
| 30.06.2025 | 68,00 | 70,40 | 67,40 | 69,20 | 2,22% | 2.166,00 |
| 27.06.2025 | 67,20 | 69,80 | 67,00 | 67,70 | 1,04% | 2.234,00 |
| 26.06.2025 | 67,30 | 68,20 | 64,50 | 67,00 | -0,30% | 1.650,00 |
| 25.06.2025 | 67,10 | 68,00 | 66,80 | 67,20 | 1,05% | - |
| 24.06.2025 | 67,40 | 69,20 | 66,00 | 66,50 | -1,48% | 680,00 |
| 23.06.2025 | 67,40 | 69,50 | 67,00 | 67,50 | -1,32% | - |
| 20.06.2025 | 67,90 | 69,90 | 67,70 | 68,40 | 0,44% | 1.500,00 |
| 19.06.2025 | 69,20 | 69,80 | 67,40 | 68,10 | -1,73% | - |
| 18.06.2025 | 68,90 | 70,80 | 68,80 | 69,30 | 0,43% | 5.970,00 |
| 17.06.2025 | 69,70 | 69,90 | 68,80 | 69,00 | -1,00% | 5.000,00 |
| 16.06.2025 | 69,00 | 70,00 | 69,00 | 69,70 | 0,87% | 740,00 |
| 13.06.2025 | 69,40 | 69,80 | 68,40 | 69,10 | -0,58% | 1.360,00 |
| 12.06.2025 | 68,70 | 69,60 | 68,20 | 69,50 | 0,72% | 800,00 |
| 11.06.2025 | 69,50 | 70,80 | 68,80 | 69,00 | -0,72% | 1.536,00 |
| 10.06.2025 | 69,50 | 70,80 | 69,40 | 69,50 | 0,00% | 44,00 |
| 09.06.2025 | 69,50 | 70,80 | 69,30 | 69,50 | 0,00% | - |
| 06.06.2025 | 69,50 | 70,40 | 69,50 | 69,50 | 0,00% | - |
| 05.06.2025 | 69,70 | 70,80 | 69,50 | 69,50 | -0,29% | 55,00 |
| 04.06.2025 | 69,50 | 70,50 | 69,40 | 69,70 | 0,72% | 1.060,00 |
| 03.06.2025 | 69,50 | 70,50 | 69,20 | 69,20 | 0,00% | - |
| 02.06.2025 | 71,10 | 71,10 | 69,20 | 69,20 | -2,54% | - |
| 30.05.2025 | 71,10 | 71,10 | 70,50 | 71,00 | 0,00% | 84,00 |
| 29.05.2025 | 70,90 | 71,10 | 70,60 | 71,00 | 0,28% | 148,00 |
| 28.05.2025 | 71,40 | 71,40 | 70,10 | 70,80 | -0,84% | 74,00 |
| 27.05.2025 | 70,80 | 71,80 | 70,60 | 71,40 | 0,00% | 991,00 |
| 26.05.2025 | 70,60 | 71,40 | 70,60 | 71,40 | 0,56% | - |
| 23.05.2025 | 71,00 | 71,30 | 70,80 | 71,00 | 0,00% | - |
| 22.05.2025 | 71,00 | 71,60 | 70,90 | 71,00 | 0,00% | - |
| 21.05.2025 | 71,30 | 71,50 | 70,60 | 71,00 | 0,00% | - |
| 20.05.2025 | 70,50 | 71,50 | 70,50 | 71,00 | 0,85% | 191,00 |
| 19.05.2025 | 70,60 | 71,80 | 69,80 | 70,40 | -0,28% | - |
| 16.05.2025 | 70,10 | 70,90 | 70,10 | 70,60 | 1,44% | - |
| 15.05.2025 | 70,10 | 71,20 | 69,30 | 69,60 | -0,71% | 2.795,00 |
| 14.05.2025 | 69,50 | 72,20 | 69,50 | 70,10 | 1,15% | 200,00 |
| 13.05.2025 | 70,10 | 71,20 | 69,30 | 69,30 | -0,72% | 13,00 |
| 12.05.2025 | 69,50 | 71,80 | 69,00 | 69,80 | -0,29% | 232,00 |
| 09.05.2025 | 70,40 | 71,20 | 69,40 | 70,00 | -2,78% | 138,00 |
| 08.05.2025 | 71,70 | 73,10 | 68,90 | 72,00 | 0,42% | - |
| 07.05.2025 | 70,70 | 72,50 | 69,30 | 71,70 | 1,27% | - |
| 06.05.2025 | 70,60 | 71,00 | 68,70 | 70,80 | 1,00% | 1.104,00 |
| 05.05.2025 | 69,70 | 70,50 | 69,00 | 70,10 | 1,59% | 2.740,00 |
| 02.05.2025 | 69,80 | 70,60 | 68,30 | 69,00 | -1,85% | 7,00 |
| 30.04.2025 | 70,90 | 71,30 | 70,20 | 70,30 | -0,14% | - |
| 29.04.2025 | 69,10 | 71,90 | 68,40 | 70,40 | 2,18% | 770,00 |
| 28.04.2025 | 70,80 | 72,00 | 68,50 | 68,90 | -2,55% | 1.078,00 |
| 25.04.2025 | 70,90 | 71,10 | 68,70 | 70,70 | -0,14% | 320,00 |
| 24.04.2025 | 71,10 | 71,20 | 70,50 | 70,80 | -0,28% | - |
| 23.04.2025 | 71,70 | 73,40 | 70,20 | 71,00 | -1,11% | 2.195,00 |
| 22.04.2025 | 69,40 | 72,60 | 69,40 | 71,80 | 2,57% | 1.263,00 |
| 17.04.2025 | 70,50 | 71,40 | 69,60 | 70,00 | -0,71% | - |
| 16.04.2025 | 69,00 | 73,50 | 68,80 | 70,50 | 2,17% | 1.127,00 |
| 15.04.2025 | 68,20 | 70,70 | 68,00 | 69,00 | 1,77% | 460,00 |
| 14.04.2025 | 67,10 | 70,50 | 65,70 | 67,80 | 1,19% | 1.510,00 |
| 11.04.2025 | 67,80 | 69,80 | 64,20 | 67,00 | -2,33% | 394,00 |
| 10.04.2025 | 66,80 | 68,80 | 65,10 | 68,60 | 4,26% | 322,00 |
| 09.04.2025 | 65,50 | 66,60 | 63,00 | 65,80 | 0,77% | 215,00 |
| 08.04.2025 | 64,60 | 67,00 | 62,00 | 65,30 | 0,77% | 1.040,00 |
| 07.04.2025 | 67,80 | 69,80 | 62,40 | 64,80 | -4,28% | 1.566,00 |
| 04.04.2025 | 69,00 | 71,60 | 66,60 | 67,70 | -2,45% | 1.425,00 |
| 03.04.2025 | 71,60 | 72,00 | 69,00 | 69,40 | -2,80% | 460,00 |
| 02.04.2025 | 71,60 | 74,70 | 70,50 | 71,40 | -0,42% | 570,00 |
| 01.04.2025 | 71,50 | 72,90 | 71,30 | 71,70 | -0,69% | 1.204,00 |
| 31.03.2025 | 68,80 | 73,30 | 68,80 | 72,20 | 5,87% | 3.360,00 |
| 28.03.2025 | 69,40 | 71,20 | 68,20 | 68,20 | -1,45% | - |
| 27.03.2025 | 68,80 | 70,80 | 68,80 | 69,20 | 0,58% | 900,00 |
| 26.03.2025 | 69,20 | 70,20 | 66,90 | 68,80 | -0,58% | 525,00 |